| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 8.29 | 8.55 | 7.97 | 8.18 | 8.18 | +0.29 (+3.68%) | 243,315 |
| 18 May 2012 | INR | 7.9 | 8.05 | 7.76 | 7.89 | 7.89 | -0.12 (-1.50%) | 129,757 |
| 17 May 2012 | INR | 8.1 | 8.22 | 7.96 | 8.01 | 8.01 | -0.04 (-0.50%) | 117,814 |
| 16 May 2012 | INR | 8.05 | 8.17 | 7.9 | 8.05 | 8.05 | -0.07 (-0.86%) | 177,298 |
| 15 May 2012 | INR | 8.2 | 8.23 | 7.75 | 8.12 | 8.12 | -0.08 (-0.98%) | 273,519 |
| 14 May 2012 | INR | 8.44 | 8.44 | 8.02 | 8.2 | 8.2 | -0.03 (-0.36%) | 176,948 |
| 11 May 2012 | INR | 8.75 | 8.75 | 8.05 | 8.23 | 8.23 | -0.41 (-4.75%) | 205,058 |
| 10 May 2012 | INR | 8.65 | 9.28 | 8.6 | 8.64 | 8.64 | +0.22 (+2.61%) | 689,600 |
| 9 May 2012 | INR | 8.3 | 8.9 | 8.2 | 8.42 | 8.42 | +0.04 (+0.48%) | 153,822 |
| 8 May 2012 | INR | 8.5 | 8.8 | 8.34 | 8.38 | 8.38 | -0.04 (-0.48%) | 232,502 |
| 7 May 2012 | INR | 8.4 | 8.85 | 8.01 | 8.42 | 8.42 | -0.06 (-0.71%) | 135,465 |
| 4 May 2012 | INR | 7.7 | 8.68 | 7.7 | 8.48 | 8.48 | +0.05 (+0.59%) | 199,700 |
| 3 May 2012 | INR | 7.2 | 9.3 | 7.2 | 8.43 | 8.43 | -0.48 (-5.39%) | 365,292 |
| 2 May 2012 | INR | 7.25 | 9.26 | 7.25 | 8.91 | 8.91 | -0.15 (-1.66%) | 102,691 |
| 30 Apr 2012 | INR | 7.17 | 9.24 | 7.17 | 9.06 | 9.06 | +0.11 (+1.23%) | 125,368 |
| 28 Apr 2012 | INR | 7.2 | 9.1 | 7.2 | 8.95 | 8.95 | +0.12 (+1.36%) | 21,216 |
| 27 Apr 2012 | INR | 8.6 | 9.3 | 8.6 | 8.83 | 8.83 | -0.17 (-1.89%) | 161,903 |
| 26 Apr 2012 | INR | 9.15 | 9.33 | 8.95 | 9 | 9 | -0.24 (-2.60%) | 173,784 |
| 25 Apr 2012 | INR | 9.5 | 9.5 | 9.2 | 9.24 | 9.24 | -0.18 (-1.91%) | 70,886 |
| 24 Apr 2012 | INR | 9.5 | 9.69 | 9.21 | 9.42 | 9.42 | -0.09 (-0.95%) | 147,787 |
| 23 Apr 2012 | INR | 10 | 10.05 | 9.46 | 9.51 | 9.51 | -0.43 (-4.33%) | 183,785 |
| 20 Apr 2012 | INR | 10.1 | 10.19 | 9.85 | 9.94 | 9.94 | -0.18 (-1.78%) | 139,695 |
| 19 Apr 2012 | INR | 10.55 | 10.55 | 10.06 | 10.12 | 10.12 | -0.02 (-0.20%) | 95,618 |
| 18 Apr 2012 | INR | 10.25 | 10.44 | 10.1 | 10.14 | 10.14 | -0.04 (-0.39%) | 170,517 |
| 17 Apr 2012 | INR | 10.15 | 10.25 | 10.05 | 10.18 | 10.18 | +0.08 (+0.79%) | 143,871 |
| 16 Apr 2012 | INR | 10.5 | 10.5 | 10.05 | 10.1 | 10.1 | +0.04 (+0.40%) | 119,291 |
| 13 Apr 2012 | INR | 10.3 | 10.45 | 10.01 | 10.06 | 10.06 | -0.15 (-1.47%) | 193,110 |
| 12 Apr 2012 | INR | 10.06 | 10.44 | 10.06 | 10.21 | 10.21 | +0.13 (+1.29%) | 142,993 |
| 11 Apr 2012 | INR | 10.1 | 10.6 | 9.95 | 10.08 | 10.08 | -0.1 (-0.98%) | 281,353 |
| 10 Apr 2012 | INR | 10.18 | 10.28 | 10.11 | 10.18 | 10.18 | 0.0 (0.0%) | 139,916 |
